SHE:301040 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	32.57	33.30	31.91	32.41	32.41	0.34%	4,943,800
Apr 30, 2026	30.99	33.14	30.62	32.30	32.30	4.19%	6,243,708
Apr 29, 2026	31.80	31.85	30.97	31.00	31.00	-1.52%	3,376,600
Apr 28, 2026	31.85	31.85	31.14	31.48	31.48	-1.38%	3,825,900
Apr 27, 2026	31.52	32.38	31.09	31.92	31.92	-0.53%	4,671,597
Apr 24, 2026	32.40	33.10	31.57	32.09	32.09	-1.96%	4,202,318
Apr 23, 2026	31.83	32.95	31.54	32.73	32.73	2.28%	6,013,463
Apr 22, 2026	32.01	32.91	31.68	32.00	32.00	-0.56%	4,792,900
Apr 21, 2026	33.85	34.09	31.90	32.18	32.18	-4.28%	6,539,024
Apr 20, 2026	33.85	34.02	33.01	33.62	33.62	-1.00%	5,089,400
Apr 17, 2026	34.88	34.88	33.61	33.96	33.96	-2.64%	7,186,172
Apr 16, 2026	32.99	35.19	31.91	34.88	34.88	7.95%	11,752,873
Apr 15, 2026	29.80	33.59	29.79	32.31	32.31	9.08%	10,182,451
Apr 14, 2026	29.24	29.82	28.44	29.62	29.62	2.10%	7,163,868
Apr 13, 2026	27.29	29.45	27.22	29.01	29.01	4.92%	9,772,889
Apr 10, 2026	28.00	28.43	27.65	27.65	27.65	-1.07%	5,028,309
Apr 9, 2026	28.28	28.37	27.70	27.95	27.95	-2.17%	3,330,009
Apr 8, 2026	28.50	28.80	28.18	28.57	28.57	2.25%	4,172,101
Apr 7, 2026	27.08	28.58	27.03	27.94	27.94	2.72%	4,348,500
Apr 3, 2026	28.51	28.51	27.00	27.20	27.20	-4.23%	4,878,580
Apr 2, 2026	28.54	29.11	27.48	28.40	28.40	-1.46%	6,727,580
Apr 1, 2026	29.16	29.58	28.46	28.82	28.82	-0.03%	5,245,752
Mar 31, 2026	29.74	30.43	28.75	28.83	28.83	-3.35%	8,122,451
Mar 30, 2026	28.29	30.31	27.90	29.83	29.83	3.33%	12,818,734
Mar 27, 2026	29.42	29.82	28.71	28.87	28.87	-5.10%	11,618,420
Mar 26, 2026	33.02	33.30	29.68	30.42	30.42	-11.31%	19,670,017
Mar 25, 2026	40.84	41.30	33.16	34.30	34.30	-15.10%	18,277,048
Mar 24, 2026	38.42	40.50	37.92	40.40	40.40	7.65%	7,939,600
Mar 23, 2026	40.30	40.79	36.80	37.53	37.53	-8.46%	6,758,732
Mar 20, 2026	42.84	43.00	40.91	41.00	41.00	-4.67%	7,043,637
Mar 19, 2026	40.52	43.88	40.21	43.01	43.01	5.11%	12,513,910
Mar 18, 2026	39.20	41.33	38.56	40.92	40.92	4.36%	7,637,937
Mar 17, 2026	39.24	40.30	38.82	39.21	39.21	-1.53%	4,169,291
Mar 16, 2026	40.85	41.81	39.21	39.82	39.82	-2.85%	6,824,731
Mar 13, 2026	40.39	43.88	38.30	40.99	40.99	0.37%	12,230,164
Mar 12, 2026	42.50	42.64	39.41	40.84	40.84	-5.57%	13,955,495
Mar 11, 2026	37.90	43.39	37.55	43.25	43.25	13.76%	13,070,840
Mar 10, 2026	37.47	38.13	36.90	38.02	38.02	2.07%	5,866,699
Mar 9, 2026	37.71	38.62	35.79	37.25	37.25	-2.84%	7,923,231
Mar 6, 2026	37.96	39.38	37.60	38.34	38.34	0.74%	4,681,028
Mar 5, 2026	37.59	38.36	36.57	38.06	38.06	2.37%	5,358,488
Mar 4, 2026	35.08	38.15	35.08	37.18	37.18	3.54%	6,220,666
Mar 3, 2026	39.22	39.38	35.89	35.91	35.91	-7.69%	8,596,233
Mar 2, 2026	37.79	39.65	37.45	38.90	38.90	1.81%	7,425,941
Feb 27, 2026	37.45	38.95	37.45	38.21	38.21	2.17%	5,886,489
Feb 26, 2026	37.85	38.60	36.88	37.40	37.40	-1.66%	4,544,100
Feb 25, 2026	37.80	39.40	37.27	38.03	38.03	1.14%	5,642,961
Feb 24, 2026	35.97	38.23	35.50	37.60	37.60	5.47%	7,866,175
Feb 13, 2026	36.72	37.26	35.58	35.65	35.65	-3.70%	8,501,251
Feb 12, 2026	38.17	38.97	36.96	37.02	37.02	-6.06%	10,715,920